Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	209.00p on 14-09-2026 at 16:15:00
Change	0.00p 0%
Buy	209.20p
Sell	209.00p

Last Trade:	Sell 14,748.00 at 208.928p
Day's Volume:	2,236,714
Last Close:	209.00p
Open:	209.80p
ISIN:	GB0004657408

Day's Range	208.80p - 209.80p
52wk Range:	135.00p - 214.00p
Market Capitalisation:	£2.61b
VWAP:	209.01505p
Shares in Issue:	1.25b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Sell*	14,748	208.928p	SI Trade Suspected SELL Trade	16:47:01 - 14-Sep-26
Sell*	1,402	209.00p	Automatic Execution	16:35:03 - 14-Sep-26
Sell*	2,581	209.00p	SI Trade	16:35:02 - 14-Sep-26
Sell*	1,056,753	209.00p	Uncrossing Trade	16:35:02 - 14-Sep-26
Buy*	2	209.20p	SI Trade	16:29:00 - 14-Sep-26
Buy*	2	209.20p	SI Trade	16:20:07 - 14-Sep-26
Sell*	1,296	209.00p	Automatic Execution	16:15:11 - 14-Sep-26
Sell*	874	209.00p	Automatic Execution	16:15:10 - 14-Sep-26
Sell*	21,989	209.00p	Automatic Execution	16:15:10 - 14-Sep-26
Buy*	36,200	209.10p	SI Trade	16:14:14 - 14-Sep-26

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Sep 2026 (Fri)	209.40	209.60	208.80	209.00	4,238,814
10th Sep 2026 (Thu)	209.60	209.60	208.00	208.80	2,891,266
9th Sep 2026 (Wed)	210.40	210.40	209.20	209.20	8,233,811
8th Sep 2026 (Tue)	209.40	210.00	209.40	209.80	1,660,732
7th Sep 2026 (Mon)	210.00	210.20	209.40	209.40	7,420,299
4th Sep 2026 (Fri)	210.20	211.40	209.80	209.80	3,864,713
3rd Sep 2026 (Thu)	210.00	210.80	209.40	210.80	5,735,521
2nd Sep 2026 (Wed)	209.40	210.60	209.40	210.00	7,263,649
1st Sep 2026 (Tue)	208.40	210.00	208.40	210.00	30,907,004
31st Aug 2026 (Mon)	208.60	208.60	208.60	208.60	0
28th Aug 2026 (Fri)	209.80	210.20	208.60	208.60	3,715,322
27th Aug 2026 (Thu)	209.00	209.00	208.40	209.00	5,862,261
26th Aug 2026 (Wed)	209.00	209.00	208.20	209.00	3,257,877
25th Aug 2026 (Tue)	209.00	209.00	208.20	208.60	5,305,634
24th Aug 2026 (Mon)	207.80	208.60	207.80	208.60	28,025,690
21st Aug 2026 (Fri)	209.00	209.00	207.80	208.00	4,913,434
20th Aug 2026 (Thu)	209.00	209.00	208.40	208.40	24,329,307
19th Aug 2026 (Wed)	208.40	209.00	208.20	208.60	6,825,001
18th Aug 2026 (Tue)	208.00	208.40	208.00	208.20	17,510,783
17th Aug 2026 (Mon)	207.80	208.60	207.80	208.00	7,267,292
14th Aug 2026 (Fri)	208.00	208.60	208.00	208.00	13,906,750

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
11th Sep 2026 3:20 pm	RNS	Form 8.3 - Mitie Group plc
11th Sep 2026 3:00 pm	RNS	Form 8.3 - MITIE GROUP PLC
11th Sep 2026 1:41 pm	RNS	Form 8.3 - MITIE GROUP PLC
11th Sep 2026 1:16 pm	RNS	Form 8.3 - Mitie Group plc
11th Sep 2026 1:13 pm	RNS	Form 8.3-Mitie Group plc
11th Sep 2026 12:57 pm	RNS	Form 8.3 - Mitie Group plc
11th Sep 2026 12:51 pm	RNS	Form 8.3- Mitie Group Plc
11th Sep 2026 12:13 pm	RNS	Form 8.3 Mitie Group plc
11th Sep 2026 12:02 pm	RNS	Form 8.5 (EPT/RI) - MITIE Group PLC
11th Sep 2026 11:39 am	RNS	Form 8.5 EPT/Non RI MITIE GROUP PLC

See more Mitie regulatory news

FTSE 100 Latest

Value10,697.57

Change47.13